Zinc Media Group (ZIN) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zinc Media Group

Date Open High Low Close* Volume
07/12/2009 141,250.00p 144,375.00p 135,625.00p 141,250.00p 3
04/12/2009 141,250.00p 144,375.00p 135,625.00p 141,250.00p 3
03/12/2009 146,250.00p 146,250.00p 135,480.00p 141,250.00p 2
02/12/2009 147,499.99p 147,499.99p 145,000.00p 146,250.00p 2
01/12/2009 150,000.00p 150,000.00p 145,249.99p 147,499.99p 2
30/11/2009 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
27/11/2009 150,000.00p 150,000.00p 145,500.00p 150,000.00p 0
26/11/2009 150,000.00p 150,000.00p 148,500.00p 150,000.00p 2
25/11/2009 150,000.00p 150,000.00p 145,000.00p 150,000.00p 2
24/11/2009 150,000.00p 150,000.00p 145,000.00p 150,000.00p 8
23/11/2009 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
20/11/2009 150,000.00p 150,000.00p 149,000.00p 150,000.00p 0
19/11/2009 150,000.00p 150,000.00p 145,500.00p 150,000.00p 0
18/11/2009 150,000.00p 150,000.00p 145,000.00p 150,000.00p 1
17/11/2009 150,000.00p 150,000.00p 150,000.00p 150,000.00p 0
16/11/2009 150,000.00p 150,000.00p 145,500.00p 150,000.00p 0
13/11/2009 150,000.00p 152,000.00p 137,500.00p 150,000.00p 13
12/11/2009 150,000.00p 150,000.00p 145,000.00p 150,000.00p 9
11/11/2009 150,000.00p 152,500.00p 147,430.00p 150,000.00p 23
10/11/2009 150,000.00p 150,000.00p 147,430.00p 150,000.00p 9
09/11/2009 150,000.00p 150,000.00p 146,200.00p 150,000.00p 19
06/11/2009 150,000.00p 150,000.00p 147,430.00p 150,000.00p 9
05/11/2009 150,000.00p 150,000.00p 147,430.00p 150,000.00p 10
04/11/2009 150,000.00p 150,000.00p 145,000.00p 150,000.00p 10
03/11/2009 146,250.00p 151,600.00p 137,500.00p 150,000.00p 15
02/11/2009 146,250.00p 146,250.00p 141,749.99p 146,250.00p 3
30/10/2009 146,250.00p 150,999.99p 140,000.00p 146,250.00p 25
29/10/2009 146,250.00p 146,250.00p 145,000.00p 146,250.00p 1
28/10/2009 146,250.00p 146,250.00p 146,250.00p 146,250.00p 0
27/10/2009 146,250.00p 146,250.00p 146,250.00p 146,250.00p 0
26/10/2009 145,000.00p 153,750.00p 141,000.00p 146,250.00p 4
23/10/2009 135,000.00p 145,000.00p 135,000.00p 145,000.00p 10
22/10/2009 135,000.00p 135,000.00p 133,000.00p 135,000.00p 2
21/10/2009 132,499.99p 133,750.01p 132,499.99p 133,750.01p 60
20/10/2009 133,750.01p 133,750.01p 130,074.99p 133,750.01p 0
19/10/2009 133,750.01p 134,375.00p 133,125.01p 133,750.01p 50
16/10/2009 135,000.00p 135,000.00p 130,000.00p 133,750.01p 10
15/10/2009 140,000.00p 135,000.00p 120,000.00p 135,000.00p 5
14/10/2009 142,500.00p 140,000.00p 135,000.00p 140,000.00p 5
13/10/2009 142,500.00p 142,500.00p 135,000.00p 142,500.00p 2
12/10/2009 145,000.00p 142,500.00p 141,250.00p 142,500.00p 2
09/10/2009 145,000.00p 145,000.00p 140,000.00p 145,000.00p 0
08/10/2009 142,500.00p 145,000.00p 135,000.00p 145,000.00p 7
07/10/2009 142,500.00p 142,500.00p 141,450.00p 142,500.00p 0
06/10/2009 142,500.00p 142,500.00p 135,000.00p 142,500.00p 2
05/10/2009 142,500.00p 142,500.00p 135,000.00p 142,500.00p 3
02/10/2009 147,499.99p 147,499.99p 142,500.00p 142,500.00p 3
01/10/2009 147,499.99p 147,499.99p 140,150.00p 147,499.99p 2
30/09/2009 147,499.99p 147,499.99p 140,000.00p 147,499.99p 8
29/09/2009 147,499.99p 147,499.99p 140,375.00p 147,499.99p 0
28/09/2009 147,499.99p 147,499.99p 147,499.99p 147,499.99p 0
25/09/2009 147,499.99p 147,499.99p 147,499.99p 147,499.99p 0
24/09/2009 147,499.99p 148,850.00p 140,375.00p 147,499.99p 1
23/09/2009 152,500.00p 150,125.00p 147,499.99p 147,499.99p 4
22/09/2009 155,000.00p 155,000.00p 152,500.00p 152,500.00p 7
21/09/2009 155,000.00p 157,500.00p 150,000.00p 155,000.00p 17
18/09/2009 158,750.00p 156,500.00p 147,499.99p 155,000.00p 9
17/09/2009 158,750.00p 158,750.00p 155,000.00p 158,750.00p 5
16/09/2009 158,750.00p 161,750.00p 155,075.00p 158,750.00p 6
15/09/2009 158,750.00p 162,500.00p 155,375.00p 158,750.00p 41
14/09/2009 156,250.00p 156,250.00p 150,000.00p 156,250.00p 7
11/09/2009 156,250.00p 159,875.00p 145,000.00p 156,250.00p 4
10/09/2009 156,250.00p 161,250.00p 154,000.00p 156,250.00p 4
09/09/2009 157,500.00p 162,275.00p 154,000.00p 156,250.00p 4
08/09/2009 155,000.00p 162,815.00p 157,500.00p 157,500.00p 2
07/09/2009 156,250.00p 162,500.00p 148,750.01p 153,750.00p 12
04/09/2009 150,000.00p 156,250.00p 150,000.00p 156,250.00p 50
03/09/2009 135,000.00p 160,000.00p 138,750.00p 150,000.00p 90
02/09/2009 130,000.00p 130,000.00p 125,000.00p 130,000.00p 5
01/09/2009 130,000.00p 130,000.00p 130,000.00p 130,000.00p 0
28/08/2009 130,000.00p 130,000.00p 126,750.01p 130,000.00p 1
27/08/2009 130,000.00p 130,000.00p 126,500.00p 130,000.00p 0
26/08/2009 130,000.00p 130,000.00p 125,000.00p 130,000.00p 45
25/08/2009 130,000.00p 132,000.00p 125,250.00p 130,000.00p 1
24/08/2009 130,000.00p 130,000.00p 130,000.00p 130,000.00p 0
21/08/2009 127,750.00p 127,750.00p 127,750.00p 130,000.00p 1
20/08/2009 131,250.00p 131,250.00p 131,250.00p 131,250.00p 0
19/08/2009 131,250.00p 131,250.00p 127,500.00p 131,250.00p 1
18/08/2009 130,000.00p 132,000.00p 127,750.00p 131,250.00p 1
17/08/2009 130,000.00p 130,000.00p 130,000.00p 130,000.00p 2
14/08/2009 130,000.00p 130,000.00p 130,000.00p 130,000.00p 2
13/08/2009 130,000.00p 130,000.00p 130,000.00p 130,000.00p 0
12/08/2009 127,500.00p 130,000.00p 127,500.00p 130,000.00p 13
11/08/2009 127,500.00p 127,500.00p 127,500.00p 127,500.00p 14
10/08/2009 125,000.00p 127,500.00p 125,000.00p 127,500.00p 2
07/08/2009 127,500.00p 127,500.00p 125,000.00p 125,000.00p 3
06/08/2009 127,500.00p 127,500.00p 127,500.00p 127,500.00p 3
05/08/2009 127,500.00p 127,500.00p 127,500.00p 127,500.00p 21
04/08/2009 127,500.00p 127,500.00p 127,500.00p 127,500.00p 3
03/08/2009 127,500.00p 127,500.00p 127,500.00p 127,500.00p 11
31/07/2009 125,000.00p 127,500.00p 125,000.00p 127,500.00p 1
30/07/2009 127,500.00p 127,500.00p 125,000.00p 125,000.00p 1
29/07/2009 127,500.00p 127,500.00p 127,500.00p 127,500.00p 6
28/07/2009 127,500.00p 127,500.00p 127,500.00p 127,500.00p 3
27/07/2009 127,500.00p 127,500.00p 127,500.00p 127,500.00p 0
24/07/2009 127,500.00p 127,500.00p 127,500.00p 127,500.00p 2
23/07/2009 126,250.00p 127,500.00p 126,250.00p 127,500.00p 4
22/07/2009 126,250.00p 126,250.00p 126,250.00p 126,250.00p 0
21/07/2009 126,250.00p 126,250.00p 126,250.00p 126,250.00p 3
20/07/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 8
17/07/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 3
16/07/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 2
15/07/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 0
14/07/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 0
13/07/2009 123,750.00p 123,750.00p 120,000.00p 120,000.00p 6
10/07/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 1
09/07/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 0
08/07/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 0
07/07/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 1
06/07/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 3
03/07/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 0
02/07/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 11
01/07/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 12
30/06/2009 128,750.00p 128,750.00p 123,750.00p 123,750.00p 9
29/06/2009 128,750.00p 128,750.00p 128,750.00p 128,750.00p 0
26/06/2009 128,750.00p 128,750.00p 128,750.00p 128,750.00p 4
25/06/2009 128,750.00p 128,750.00p 128,750.00p 128,750.00p 2
24/06/2009 128,750.00p 128,750.00p 128,750.00p 128,750.00p 0
23/06/2009 128,750.00p 128,750.00p 128,750.00p 128,750.00p 3
22/06/2009 127,500.00p 131,250.00p 127,500.00p 131,250.00p 12
19/06/2009 131,250.00p 131,250.00p 126,250.00p 127,500.00p 8
18/06/2009 131,250.00p 131,250.00p 131,250.00p 131,250.00p 3
17/06/2009 131,250.00p 131,250.00p 131,250.00p 131,250.00p 14
16/06/2009 133,750.01p 133,750.01p 131,250.00p 131,250.00p 20
15/06/2009 132,499.99p 133,750.01p 131,250.00p 133,750.01p 33
12/06/2009 128,750.00p 128,750.00p 128,750.00p 128,750.00p 1
11/06/2009 128,750.00p 128,750.00p 128,750.00p 128,750.00p 6
10/06/2009 128,750.00p 128,750.00p 128,750.00p 128,750.00p 12
09/06/2009 127,500.00p 128,750.00p 127,500.00p 128,750.00p 10
08/06/2009 125,000.00p 127,500.00p 125,000.00p 127,500.00p 1
05/06/2009 126,250.00p 127,500.00p 126,250.00p 127,500.00p 8
04/06/2009 125,000.00p 126,250.00p 125,000.00p 126,250.00p 5
03/06/2009 125,000.00p 125,000.00p 125,000.00p 125,000.00p 3
02/06/2009 125,000.00p 125,000.00p 125,000.00p 125,000.00p 9
01/06/2009 125,000.00p 125,000.00p 125,000.00p 125,000.00p 6
29/05/2009 125,000.00p 125,000.00p 125,000.00p 125,000.00p 5
28/05/2009 125,000.00p 125,000.00p 125,000.00p 125,000.00p 4
27/05/2009 125,000.00p 125,000.00p 125,000.00p 125,000.00p 9
26/05/2009 135,000.00p 135,000.00p 125,000.00p 125,000.00p 5
22/05/2009 136,250.00p 136,250.00p 135,000.00p 135,000.00p 8
21/05/2009 136,250.00p 137,500.00p 136,250.00p 136,250.00p 74
20/05/2009 122,500.00p 136,250.00p 122,500.00p 136,250.00p 50
19/05/2009 105,000.00p 120,000.00p 105,000.00p 120,000.00p 425
18/05/2009 105,000.00p 105,000.00p 100,000.00p 102,500.00p 106
15/05/2009 105,000.00p 105,000.00p 105,000.00p 105,000.00p 1
14/05/2009 107,500.00p 107,500.00p 105,000.00p 105,000.00p 7
13/05/2009 107,500.00p 107,500.00p 107,500.00p 107,500.00p 2
12/05/2009 108,750.00p 108,750.00p 107,500.00p 107,500.00p 12
11/05/2009 108,750.00p 108,750.00p 108,750.00p 108,750.00p 76
08/05/2009 108,750.00p 108,750.00p 108,750.00p 108,750.00p 22
07/05/2009 108,750.00p 108,750.00p 108,750.00p 108,750.00p 52
06/05/2009 108,750.00p 108,750.00p 108,750.00p 108,750.00p 32
05/05/2009 108,750.00p 108,750.00p 108,750.00p 108,750.00p 17
01/05/2009 108,750.00p 108,750.00p 108,750.00p 108,750.00p 72
30/04/2009 107,500.00p 108,750.00p 107,500.00p 108,750.00p 74
29/04/2009 107,500.00p 107,500.00p 107,500.00p 107,500.00p 39
28/04/2009 117,500.00p 117,500.00p 107,500.00p 107,500.00p 18
27/04/2009 120,000.00p 120,000.00p 117,500.00p 117,500.00p 8
24/04/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 0
23/04/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 3
22/04/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 2
21/04/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 4
20/04/2009 120,000.00p 120,000.00p 120,000.00p 120,000.00p 2
17/04/2009 122,500.00p 122,500.00p 120,000.00p 120,000.00p 3
16/04/2009 123,750.00p 123,750.00p 122,500.00p 122,500.00p 2
15/04/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 15
14/04/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 38
09/04/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 0
08/04/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 0
07/04/2009 123,750.00p 123,750.00p 123,750.00p 123,750.00p 16
06/04/2009 117,500.00p 123,750.00p 117,500.00p 123,750.00p 13
03/04/2009 125,000.00p 125,000.00p 117,500.00p 117,500.00p 5
02/04/2009 130,000.00p 130,000.00p 125,000.00p 125,000.00p 16
01/04/2009 137,500.00p 137,500.00p 130,000.00p 130,000.00p 6
31/03/2009 137,500.00p 137,500.00p 137,500.00p 137,500.00p 2
30/03/2009 137,500.00p 137,500.00p 137,500.00p 137,500.00p 4
27/03/2009 137,500.00p 137,500.00p 137,500.00p 137,500.00p 0
26/03/2009 137,500.00p 137,500.00p 137,500.00p 137,500.00p 20
25/03/2009 137,500.00p 137,500.00p 137,500.00p 137,500.00p 0
24/03/2009 138,750.00p 138,750.00p 137,500.00p 137,500.00p 5
23/03/2009 138,750.00p 138,750.00p 138,750.00p 138,750.00p 0
20/03/2009 138,750.00p 138,750.00p 138,750.00p 138,750.00p 1
19/03/2009 135,000.00p 138,750.00p 135,000.00p 138,750.00p 5
18/03/2009 135,000.00p 135,000.00p 135,000.00p 135,000.00p 0
17/03/2009 132,499.99p 135,000.00p 132,499.99p 135,000.00p 9
16/03/2009 132,499.99p 132,499.99p 132,499.99p 132,499.99p 104
13/03/2009 132,499.99p 132,499.99p 130,000.00p 132,499.99p 2
12/03/2009 132,499.99p 132,499.99p 132,499.99p 132,499.99p 1
11/03/2009 130,000.00p 132,499.99p 130,000.00p 132,499.99p 4
10/03/2009 135,000.00p 135,000.00p 130,000.00p 130,000.00p 15
09/03/2009 145,000.00p 145,000.00p 135,000.00p 135,000.00p 2
06/03/2009 145,000.00p 145,000.00p 145,000.00p 145,000.00p 0
05/03/2009 145,000.00p 145,000.00p 145,000.00p 145,000.00p 0
04/03/2009 145,000.00p 145,000.00p 145,000.00p 145,000.00p 4
03/03/2009 147,499.99p 147,499.99p 145,000.00p 145,000.00p 1
02/03/2009 147,499.99p 147,499.99p 147,499.99p 147,499.99p 0
27/02/2009 147,499.99p 147,499.99p 147,499.99p 147,499.99p 4
26/02/2009 147,499.99p 147,499.99p 147,499.99p 147,499.99p 1
25/02/2009 147,499.99p 147,499.99p 147,499.99p 147,499.99p 0
24/02/2009 147,499.99p 147,499.99p 147,499.99p 147,499.99p 4

*Close Price adjusted for both dividends and splits